시장 데이터를 불러오는 중
전체 종목
Finward Bancorp - common stock 과거 주가
Finward Bancorp - common stock · FNWD · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Finward Bancorp - common stock · FNWD · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,169 | ₩55,410 | ₩55,075 | ₩55,169 | 0.00% | 3.8천 |
| 2026.10.08 | ₩54,901 | ₩55,865 | ₩54,834 | ₩55,798 | +1.64% | 1.3만 |
| 2026.10.07 | ₩55,169 | ₩56,040 | ₩54,981 | ₩55,195 | +0.05% | 7.3천 |
| 2026.10.06 | ₩56,013 | ₩56,576 | ₩55,879 | ₩55,879 | -0.24% | 1.1만 |
| 2026.10.05 | ₩56,576 | ₩57,031 | ₩56,147 | ₩56,147 | -0.76% | 1.7만 |
| 2026.10.02 | ₩57,125 | ₩57,286 | ₩56,723 | ₩56,790 | -0.59% | 8.1천 |
| 2026.10.01 | ₩55,410 | ₩56,093 | ₩55,410 | ₩56,080 | +1.21% | 4.3천 |
| 2026.09.30 | ₩56,442 | ₩56,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,812 |
| -1.12% |
| 7.6천 |
| 2026.09.29 | ₩56,897 | ₩57,393 | ₩56,187 | ₩56,509 | -0.68% | 5.6천 |
|---|
| 2026.09.28 | ₩57,272 | ₩57,433 | ₩56,844 | ₩56,884 | -0.68% | 7.1천 |
|---|
| 2026.09.25 | ₩56,482 | ₩58,398 | ₩56,482 | ₩57,942 | +2.59% | 2.8만 |
|---|
| 2026.09.24 | ₩55,892 | ₩56,629 | ₩55,892 | ₩56,629 | +1.32% | 5.8천 |
|---|
| 2026.09.23 | ₩56,254 | ₩56,308 | ₩55,597 | ₩55,825 | -0.76% | 8.4천 |
|---|
| 2026.09.22 | ₩56,991 | ₩56,991 | ₩56,066 | ₩56,482 | -0.89% | 7.6천 |
|---|
| 2026.09.21 | ₩57,098 | ₩57,527 | ₩56,535 | ₩56,535 | -0.99% | 9.6천 |
|---|
| 2026.09.18 | ₩56,696 | ₩57,540 | ₩56,696 | ₩57,058 | +0.64% | 3.2만 |
|---|
| 2026.09.17 | ₩57,715 | ₩57,808 | ₩57,339 | ₩57,339 | -0.65% | 4.9천 |
|---|
| 2026.09.16 | ₩58,063 | ₩58,264 | ₩57,112 | ₩57,406 | -1.13% | 6.2천 |
|---|
| 2026.09.15 | ₩58,251 | ₩59,282 | ₩58,210 | ₩58,344 | +0.16% | 1.6만 |
|---|
| 2026.09.14 | ₩57,339 | ₩58,733 | ₩57,339 | ₩58,478 | +1.99% | 1.2만 |
|---|
| 2026.09.11 | ₩58,291 | ₩58,827 | ₩57,728 | ₩57,849 | -0.76% | 2.9만 |
|---|
| 2026.09.10 | ₩57,661 | ₩58,090 | ₩57,607 | ₩57,728 | +0.12% | 2.7만 |
|---|
| 2026.09.09 | ₩58,117 | ₩58,117 | ₩57,380 | ₩57,380 | -1.27% | 4천 |
|---|
| 2026.09.08 | ₩58,425 | ₩58,813 | ₩58,425 | ₩58,586 | +0.28% | 6.6천 |
|---|
| 2026.09.04 | ₩58,746 | ₩59,229 | ₩58,666 | ₩58,827 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩58,612 | ₩59,148 | ₩58,612 | ₩58,612 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩57,339 | ₩59,095 | ₩57,339 | ₩58,170 | +1.45% | 1.5만 |
|---|
| 2026.09.01 | ₩57,875 | ₩57,875 | ₩57,031 | ₩57,031 | -1.46% | 3.9천 |
|---|
| 2026.08.31 | ₩58,291 | ₩58,291 | ₩57,514 | ₩57,661 | -1.08% | 8.7천 |
|---|
| 2026.08.28 | ₩57,527 | ₩58,639 | ₩57,527 | ₩58,090 | +0.98% | 1.5만 |
|---|
| 2026.08.27 | ₩58,559 | ₩58,586 | ₩57,621 | ₩57,661 | -1.53% | 5.3천 |
|---|
| 2026.08.26 | ₩58,130 | ₩58,425 | ₩58,050 | ₩58,117 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩58,197 | ₩58,197 | ₩57,701 | ₩57,701 | -0.85% | 3.5천 |
|---|
| 2026.08.24 | ₩58,612 | ₩58,733 | ₩58,224 | ₩58,224 | -0.66% | 5.8천 |
|---|
| 2026.08.21 | ₩59,135 | ₩59,135 | ₩58,076 | ₩58,291 | -1.43% | 6.5천 |
|---|
| 2026.08.20 | ₩58,438 | ₩58,626 | ₩57,835 | ₩58,103 | -0.57% | 1만 |
|---|
| 2026.08.19 | ₩59,604 | ₩59,604 | ₩57,916 | ₩57,916 | -2.83% | 7천 |
|---|
| 2026.08.18 | ₩60,341 | ₩60,341 | ₩59,617 | ₩59,617 | -1.20% | 2.3천 |
|---|
| 2026.08.17 | ₩60,086 | ₩60,690 | ₩60,086 | ₩60,301 | +0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩60,837 | ₩61,105 | ₩60,502 | ₩60,676 | -0.26% | 9.4천 |
|---|
| 2026.08.13 | ₩60,542 | ₩61,293 | ₩60,341 | ₩60,515 | -0.04% | 1만 |
|---|
| 2026.08.12 | ₩60,301 | ₩60,636 | ₩60,127 | ₩60,328 | +0.04% | 2.4만 |
|---|
| 2026.08.11 | ₩59,604 | ₩60,288 | ₩59,604 | ₩59,966 | +0.61% | 9.7천 |
|---|
| 2026.08.10 | ₩59,859 | ₩59,926 | ₩59,135 | ₩59,256 | -1.01% | 6.2천 |
|---|
| 2026.08.07 | ₩59,416 | ₩59,939 | ₩59,403 | ₩59,644 | +0.38% | 4.3천 |
|---|
| 2026.08.06 | ₩60,971 | ₩61,306 | ₩59,363 | ₩59,577 | -2.29% | 1.7만 |
|---|
| 2026.08.05 | ₩60,971 | ₩61,252 | ₩60,556 | ₩60,663 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩60,301 | ₩61,507 | ₩60,301 | ₩60,462 | +0.27% | 4.1만 |
|---|
| 2026.08.03 | ₩60,167 | ₩60,716 | ₩60,113 | ₩60,381 | +0.36% | 3.5만 |
|---|
| 2026.07.31 | ₩59,148 | ₩60,046 | ₩59,148 | ₩59,577 | +0.72% | 1.9만 |
|---|
| 2026.07.30 | ₩59,041 | ₩60,301 | ₩59,041 | ₩59,443 | +0.68% | 2.4만 |
|---|
| 2026.07.29 | ₩58,452 | ₩60,288 | ₩58,452 | ₩59,282 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩59,805 | ₩59,818 | ₩58,961 | ₩59,470 | -0.56% | 1.5만 |
|---|
| 2026.07.27 | ₩59,497 | ₩60,301 | ₩59,215 | ₩59,282 | -0.36% | 1.8만 |
|---|
| 2026.07.24 | ₩60,019 | ₩60,194 | ₩59,711 | ₩59,778 | -0.40% | 1만 |
|---|
| 2026.07.23 | ₩59,899 | ₩60,019 | ₩58,358 | ₩59,765 | -0.22% | 5.8만 |
|---|
| 2026.07.22 | ₩57,782 | ₩60,019 | ₩57,782 | ₩60,019 | +3.87% | 23.2만 |
|---|
| 2026.07.21 | ₩48,924 | ₩48,924 | ₩48,643 | ₩48,897 | -0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩48,643 | ₩49,085 | ₩48,589 | ₩49,085 | +0.91% | 7천 |
|---|
| 2026.07.17 | ₩48,750 | ₩48,750 | ₩48,375 | ₩48,629 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩48,241 | ₩49,273 | ₩47,732 | ₩48,696 | +0.94% | 1.1만 |
|---|
| 2026.07.15 | ₩49,179 | ₩49,179 | ₩48,335 | ₩48,469 | -1.44% | 7.6천 |
|---|
| 2026.07.14 | ₩47,973 | ₩49,661 | ₩47,839 | ₩48,643 | +1.40% | 1.3만 |
|---|
| 2026.07.13 | ₩48,107 | ₩48,576 | ₩48,080 | ₩48,576 | +0.97% | 2.5천 |
|---|
| 2026.07.10 | ₩47,691 | ₩47,772 | ₩47,571 | ₩47,691 | 0.00% | 5.1천 |
|---|
| 2026.07.09 | ₩47,102 | ₩48,495 | ₩47,102 | ₩47,772 | +1.42% | 7.3천 |
|---|
| 2026.07.08 | ₩48,268 | ₩48,335 | ₩47,504 | ₩47,531 | -1.53% | 5.6천 |
|---|
| 2026.07.07 | ₩49,715 | ₩52,515 | ₩47,356 | ₩48,415 | -2.61% | 2.2만 |
|---|
| 2026.07.06 | ₩48,897 | ₩50,425 | ₩48,281 | ₩49,661 | +1.56% | 7.1천 |
|---|
| 2026.07.02 | ₩49,715 | ₩50,814 | ₩49,313 | ₩49,313 | -0.81% | 2.1만 |
|---|
| 2026.07.01 | ₩49,219 | ₩50,130 | ₩49,219 | ₩49,340 | +0.25% | 9.7천 |
|---|
| 2026.06.30 | ₩48,817 | ₩51,001 | ₩48,241 | ₩49,286 | +0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩45,373 | ₩48,763 | ₩45,373 | ₩48,308 | +6.47% | 1.7만 |
|---|
| 2026.06.26 | ₩46,003 | ₩47,638 | ₩45,561 | ₩45,654 | -0.76% | 35.9만 |
|---|
| 2026.06.25 | ₩46,097 | ₩46,204 | ₩45,038 | ₩45,949 | -0.32% | 3.5만 |
|---|
| 2026.06.24 | ₩45,829 | ₩46,485 | ₩44,234 | ₩45,748 | -0.18% | 2.8만 |
|---|
| 2026.06.23 | ₩46,097 | ₩46,097 | ₩44,609 | ₩45,721 | -0.81% | 2만 |
|---|
| 2026.06.22 | ₩45,815 | ₩46,150 | ₩44,448 | ₩46,150 | +0.73% | 2.6만 |
|---|
| 2026.06.18 | ₩45,132 | ₩45,815 | ₩43,296 | ₩45,815 | +1.51% | 3만 |
|---|
| 2026.06.17 | ₩44,998 | ₩45,815 | ₩44,998 | ₩45,185 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩44,891 | ₩45,695 | ₩44,301 | ₩45,226 | +0.75% | 1만 |
|---|
| 2026.06.15 | ₩44,877 | ₩45,346 | ₩44,690 | ₩44,891 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩45,172 | ₩45,561 | ₩44,542 | ₩45,547 | +0.83% | 7.3천 |
|---|
| 2026.06.11 | ₩46,070 | ₩46,070 | ₩44,556 | ₩45,561 | -1.11% | 7.4천 |
|---|
| 2026.06.10 | ₩44,556 | ₩47,169 | ₩43,082 | ₩45,762 | +2.71% | 1.2만 |
|---|
| 2026.06.09 | ₩43,537 | ₩45,346 | ₩43,537 | ₩44,395 | +1.97% | 8.1천 |
|---|
| 2026.06.08 | ₩43,390 | ₩44,154 | ₩42,800 | ₩43,805 | +0.96% | 1.1만 |
|---|
| 2026.06.05 | ₩43,457 | ₩44,703 | ₩42,666 | ₩43,497 | +0.09% | 1만 |
|---|
| 2026.06.04 | ₩42,894 | ₩43,859 | ₩42,881 | ₩43,792 | +2.09% | 1.2만 |
|---|
| 2026.06.03 | ₩43,216 | ₩43,497 | ₩42,626 | ₩43,149 | -0.16% | 1.2만 |
|---|
| 2026.06.02 | ₩43,390 | ₩44,355 | ₩43,390 | ₩43,711 | +0.74% | 7.9천 |
|---|
| 2026.06.01 | ₩43,604 | ₩44,221 | ₩43,403 | ₩43,979 | +0.86% | 1.2만 |
|---|
| 2026.05.29 | ₩43,698 | ₩44,194 | ₩42,814 | ₩44,194 | +1.13% | 1만 |
|---|
| 2026.05.28 | ₩43,470 | ₩44,221 | ₩42,948 | ₩44,194 | +1.66% | 6천 |
|---|
| 2026.05.27 | ₩43,309 | ₩43,859 | ₩43,189 | ₩43,859 | +1.27% | 6.2천 |
|---|
| 2026.05.26 | ₩43,591 | ₩45,078 | ₩43,082 | ₩43,551 | -0.09% | 1.1만 |
|---|
| 2026.05.22 | ₩42,894 | ₩43,551 | ₩42,800 | ₩43,202 | +0.72% | 8.7천 |
|---|
| 2026.05.21 | ₩44,944 | ₩44,958 | ₩43,108 | ₩43,108 | -4.08% | 9.3천 |
|---|
| 2026.05.20 | ₩44,891 | ₩46,807 | ₩44,569 | ₩45,293 | +0.90% | 8.3천 |
|---|
| 2026.05.19 | ₩44,690 | ₩44,703 | ₩44,368 | ₩44,703 | +0.03% | 4.3천 |
|---|
| 2026.05.18 | ₩43,376 | ₩44,609 | ₩43,108 | ₩44,020 | +1.48% | 1.4만 |
|---|
| 2026.05.15 | ₩43,015 | ₩43,685 | ₩43,015 | ₩43,551 | +1.25% | 6.7천 |
|---|
| 2026.05.14 | ₩42,626 | ₩43,564 | ₩42,318 | ₩43,403 | +1.82% | 5.2천 |
|---|
| 2026.05.13 | ₩42,211 | ₩42,693 | ₩41,594 | ₩42,345 | +0.32% | 1만 |
|---|
| 2026.05.12 | ₩42,586 | ₩42,586 | ₩41,420 | ₩42,278 | -0.72% | 1.8만 |
|---|
| 2026.05.11 | ₩42,170 | ₩42,532 | ₩40,991 | ₩42,532 | +0.86% | 9.1천 |
|---|
| 2026.05.08 | ₩42,479 | ₩43,283 | ₩42,224 | ₩42,546 | +0.16% | 8.9천 |
|---|
| 2026.05.07 | ₩41,541 | ₩42,934 | ₩41,541 | ₩42,680 | +2.74% | 9.6천 |
|---|
| 2026.05.06 | ₩41,541 | ₩42,680 | ₩41,541 | ₩41,608 | +0.16% | 1.3만 |
|---|
| 2026.05.05 | ₩40,268 | ₩42,559 | ₩40,268 | ₩41,943 | +4.16% | 1만 |
|---|
| 2026.05.04 | ₩42,465 | ₩42,465 | ₩40,335 | ₩40,656 | -4.26% | 1.2만 |
|---|
| 2026.05.01 | ₩42,747 | ₩43,028 | ₩42,479 | ₩43,028 | +0.66% | 3.9천 |
|---|
| 2026.04.30 | ₩42,760 | ₩43,149 | ₩42,144 | ₩43,122 | +0.85% | 9.9천 |
|---|
| 2026.04.29 | ₩43,899 | ₩44,288 | ₩42,546 | ₩42,773 | -2.56% | 7.9천 |
|---|
| 2026.04.28 | ₩44,917 | ₩45,668 | ₩44,247 | ₩44,261 | -1.46% | 6.8천 |
|---|
| 2026.04.27 | ₩44,904 | ₩46,887 | ₩44,368 | ₩44,931 | +0.06% | 8.4천 |
|---|
| 2026.04.24 | ₩44,515 | ₩45,520 | ₩44,515 | ₩45,293 | +1.75% | 7.5천 |
|---|
| 2026.04.23 | ₩44,301 | ₩44,649 | ₩43,979 | ₩44,489 | +0.42% | 2.3천 |
|---|
| 2026.04.22 | ₩43,229 | ₩45,386 | ₩43,229 | ₩44,663 | +3.32% | 6.6천 |
|---|
| 2026.04.21 | ₩45,909 | ₩46,472 | ₩41,835 | ₩43,403 | -5.46% | 1.4만 |
|---|
| 2026.04.20 | ₩46,418 | ₩46,793 | ₩45,989 | ₩45,989 | -0.92% | 4천 |
|---|
| 2026.04.17 | ₩46,874 | ₩47,691 | ₩46,606 | ₩46,606 | -0.57% | 5.3천 |
|---|
| 2026.04.16 | ₩46,981 | ₩47,209 | ₩46,445 | ₩46,445 | -1.14% | 2.8천 |
|---|
| 2026.04.15 | ₩46,365 | ₩47,531 | ₩46,365 | ₩46,954 | +1.27% | 2.3천 |
|---|
| 2026.04.14 | ₩47,303 | ₩47,303 | ₩47,035 | ₩47,035 | -0.57% | 2.5천 |
|---|
| 2026.04.13 | ₩46,954 | ₩47,249 | ₩46,807 | ₩47,249 | +0.63% | 3.2천 |
|---|
| 2026.04.10 | ₩46,901 | ₩46,901 | ₩46,847 | ₩46,901 | 0.00% | 2.8천 |
|---|
| 2026.04.09 | ₩46,633 | ₩46,954 | ₩46,633 | ₩46,954 | +0.69% | 6.4천 |
|---|
| 2026.04.08 | ₩46,123 | ₩46,633 | ₩45,855 | ₩46,351 | +0.49% | 6.6천 |
|---|
| 2026.04.07 | ₩46,110 | ₩46,566 | ₩45,869 | ₩45,869 | -0.52% | 5.7천 |
|---|
| 2026.04.06 | ₩46,311 | ₩46,700 | ₩46,030 | ₩46,659 | +0.75% | 3.9천 |
|---|
| 2026.04.02 | ₩47,048 | ₩47,115 | ₩46,351 | ₩46,954 | -0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩47,651 | ₩49,581 | ₩47,169 | ₩47,973 | +0.67% | 4.7천 |
|---|
| 2026.03.31 | ₩48,911 | ₩48,911 | ₩48,495 | ₩48,643 | -0.55% | 4.1천 |
|---|
| 2026.03.30 | ₩48,643 | ₩48,763 | ₩48,402 | ₩48,710 | +0.14% | 5.1천 |
|---|
| 2026.03.27 | ₩47,906 | ₩47,906 | ₩47,249 | ₩47,249 | -1.37% | 1.7천 |
|---|
| 2026.03.26 | ₩49,541 | ₩49,541 | ₩48,643 | ₩48,643 | -1.81% | 2.4천 |
|---|
| 2026.03.25 | ₩49,902 | ₩49,902 | ₩49,045 | ₩49,139 | -1.53% | 3.1천 |
|---|
| 2026.03.24 | ₩49,313 | ₩49,594 | ₩49,313 | ₩49,594 | +0.57% | 2.7천 |
|---|
| 2026.03.23 | ₩52,167 | ₩52,167 | ₩50,412 | ₩51,068 | -2.11% | 7.5천 |
|---|
| 2026.03.20 | ₩50,546 | ₩51,457 | ₩50,546 | ₩51,457 | +1.80% | 2.7만 |
|---|
| 2026.03.19 | ₩49,916 | ₩50,921 | ₩49,916 | ₩50,465 | +1.10% | 8.5천 |
|---|
| 2026.03.18 | ₩50,251 | ₩50,787 | ₩49,527 | ₩49,527 | -1.44% | 1.1만 |
|---|
| 2026.03.17 | ₩50,586 | ₩51,122 | ₩49,849 | ₩49,889 | -1.38% | 9.3천 |
|---|
| 2026.03.16 | ₩50,385 | ₩50,840 | ₩50,050 | ₩50,840 | +0.90% | 3.9천 |
|---|
| 2026.03.13 | ₩49,380 | ₩50,385 | ₩49,380 | ₩50,318 | +1.90% | 6.2천 |
|---|
| 2026.03.12 | ₩49,152 | ₩50,586 | ₩48,790 | ₩49,916 | +1.55% | 1.1만 |
|---|
| 2026.03.11 | ₩49,862 | ₩50,773 | ₩49,433 | ₩49,768 | -0.19% | 6.7천 |
|---|
| 2026.03.10 | ₩50,090 | ₩50,090 | ₩48,911 | ₩49,661 | -0.86% | 6.8천 |
|---|
| 2026.03.09 | ₩49,648 | ₩50,653 | ₩49,554 | ₩50,184 | +1.08% | 9.7천 |
|---|
| 2026.03.06 | ₩48,938 | ₩50,117 | ₩48,938 | ₩49,969 | +2.11% | 6.3천 |
|---|
| 2026.03.05 | ₩48,696 | ₩49,098 | ₩47,959 | ₩48,938 | +0.50% | 1.1만 |
|---|
| 2026.03.04 | ₩49,139 | ₩49,246 | ₩48,013 | ₩48,013 | -2.29% | 6천 |
|---|
| 2026.03.03 | ₩49,943 | ₩49,943 | ₩48,415 | ₩48,455 | -2.98% | 2.8천 |
|---|
| 2026.03.02 | ₩49,795 | ₩50,787 | ₩48,951 | ₩49,353 | -0.89% | 5.1천 |
|---|
| 2026.02.27 | ₩49,433 | ₩50,827 | ₩49,433 | ₩50,063 | +1.27% | 1.2만 |
|---|
| 2026.02.26 | ₩49,058 | ₩49,634 | ₩49,058 | ₩49,634 | +1.17% | 3.7천 |
|---|
| 2026.02.25 | ₩49,581 | ₩50,251 | ₩49,045 | ₩49,045 | -1.08% | 5.4천 |
|---|
| 2026.02.24 | ₩47,437 | ₩49,112 | ₩47,437 | ₩48,093 | +1.38% | 3.8천 |
|---|
| 2026.02.23 | ₩49,554 | ₩49,608 | ₩47,169 | ₩47,169 | -4.81% | 5.2천 |
|---|
| 2026.02.20 | ₩48,576 | ₩49,259 | ₩47,772 | ₩49,259 | +1.41% | 3.5천 |
|---|
| 2026.02.19 | ₩48,187 | ₩49,407 | ₩48,187 | ₩48,911 | +1.50% | 3.1천 |
|---|
| 2026.02.18 | ₩49,581 | ₩49,996 | ₩49,246 | ₩49,876 | +0.59% | 5.5천 |
|---|
| 2026.02.17 | ₩51,082 | ₩51,082 | ₩49,567 | ₩49,567 | -2.96% | 1.1만 |
|---|
| 2026.02.13 | ₩50,251 | ₩50,438 | ₩49,380 | ₩50,438 | +0.37% | 2.5만 |
|---|
| 2026.02.12 | ₩50,854 | ₩50,961 | ₩49,541 | ₩49,541 | -2.58% | 2만 |
|---|
| 2026.02.11 | ₩51,591 | ₩51,591 | ₩50,130 | ₩50,130 | -2.83% | 4천 |
|---|
| 2026.02.10 | ₩51,752 | ₩51,859 | ₩51,551 | ₩51,551 | -0.39% | 4.9천 |
|---|
| 2026.02.09 | ₩51,993 | ₩52,221 | ₩51,819 | ₩51,993 | 0.00% | 9천 |
|---|
| 2026.02.06 | ₩51,068 | ₩52,247 | ₩51,068 | ₩51,979 | +1.78% | 1.2만 |
|---|
| 2026.02.05 | ₩51,484 | ₩51,819 | ₩51,135 | ₩51,457 | -0.05% | 9.5천 |
|---|
| 2026.02.04 | ₩51,403 | ₩51,859 | ₩50,733 | ₩50,733 | -1.30% | 8.6천 |
|---|
| 2026.02.03 | ₩50,988 | ₩51,577 | ₩49,956 | ₩51,256 | +0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩49,152 | ₩50,907 | ₩49,005 | ₩49,608 | +0.93% | 3.5만 |
|---|
| 2026.01.30 | ₩47,665 | ₩49,340 | ₩47,504 | ₩49,112 | +3.04% | 1.6만 |
|---|
| 2026.01.29 | ₩47,571 | ₩48,696 | ₩47,397 | ₩48,696 | +2.37% | 1.3만 |
|---|
| 2026.01.28 | ₩48,522 | ₩48,522 | ₩46,579 | ₩46,834 | -3.48% | 1.9만 |
|---|
| 2026.01.27 | ₩48,991 | ₩49,407 | ₩48,804 | ₩49,098 | +0.22% | 6.6천 |
|---|
| 2026.01.26 | ₩49,393 | ₩49,393 | ₩48,254 | ₩48,884 | -1.03% | 8.7천 |
|---|
| 2026.01.23 | ₩48,844 | ₩49,112 | ₩48,844 | ₩49,112 | +0.55% | 3천 |
|---|
| 2026.01.22 | ₩51,658 | ₩51,912 | ₩49,889 | ₩50,358 | -2.52% | 1.5만 |
|---|
| 2026.01.21 | ₩48,991 | ₩50,867 | ₩48,415 | ₩50,867 | +3.83% | 2.5만 |
|---|
| 2026.01.20 | ₩48,750 | ₩49,045 | ₩48,067 | ₩48,469 | -0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩47,651 | ₩48,737 | ₩47,155 | ₩48,120 | +0.98% | 4.4만 |
|---|
| 2026.01.15 | ₩47,021 | ₩48,737 | ₩45,721 | ₩47,785 | +1.62% | 2.4만 |
|---|
| 2026.01.14 | ₩47,062 | ₩47,370 | ₩46,418 | ₩47,263 | +0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩46,418 | ₩47,383 | ₩46,271 | ₩46,834 | +0.89% | 2.9만 |
|---|
| 2026.01.12 | ₩46,887 | ₩46,981 | ₩46,204 | ₩46,311 | -1.23% | 7.5천 |
|---|
| 2026.01.09 | ₩47,330 | ₩47,517 | ₩45,842 | ₩46,432 | -1.90% | 1.1만 |
|---|
| 2026.01.08 | ₩45,038 | ₩47,423 | ₩45,038 | ₩47,209 | +4.82% | 1.1만 |
|---|
| 2026.01.07 | ₩45,440 | ₩46,097 | ₩45,038 | ₩45,534 | +0.21% | 8.1천 |
|---|
| 2026.01.06 | ₩46,901 | ₩46,928 | ₩45,641 | ₩45,641 | -2.69% | 1.7만 |
|---|
| 2026.01.05 | ₩47,397 | ₩48,160 | ₩46,673 | ₩46,673 | -1.53% | 1.9만 |
|---|
| 2026.01.02 | ₩47,249 | ₩47,718 | ₩46,284 | ₩47,705 | +0.96% | 1.9만 |
|---|
| 2025.12.31 | ₩47,196 | ₩48,214 | ₩46,834 | ₩47,155 | -0.09% | 3만 |
|---|
| 2025.12.30 | ₩48,241 | ₩48,241 | ₩47,155 | ₩47,477 | -1.58% | 1.5만 |
|---|
| 2025.12.29 | ₩48,884 | ₩48,884 | ₩47,303 | ₩47,464 | -2.91% | 8천 |
|---|
| 2025.12.26 | ₩49,433 | ₩49,433 | ₩48,763 | ₩49,380 | -0.11% | 5천 |
|---|
| 2025.12.24 | ₩49,728 | ₩50,036 | ₩49,246 | ₩49,420 | -0.62% | 7.4천 |
|---|
| 2025.12.23 | ₩49,782 | ₩50,211 | ₩49,661 | ₩49,956 | +0.35% | 9.1천 |
|---|
| 2025.12.22 | ₩50,680 | ₩50,948 | ₩49,701 | ₩50,278 | -0.79% | 2.5만 |
|---|
| 2025.12.19 | ₩51,403 | ₩51,403 | ₩50,077 | ₩50,948 | -0.89% | 3.3만 |
|---|
| 2025.12.18 | ₩50,706 | ₩51,886 | ₩50,586 | ₩51,336 | +1.24% | 1.6만 |
|---|
| 2025.12.17 | ₩51,256 | ₩51,256 | ₩50,184 | ₩50,586 | -1.31% | 8.5천 |
|---|
| 2025.12.16 | ₩52,368 | ₩52,529 | ₩51,376 | ₩51,376 | -1.89% | 1.1만 |
|---|
| 2025.12.15 | ₩52,703 | ₩52,730 | ₩52,020 | ₩52,234 | -0.89% | 1.5만 |
|---|
| 2025.12.12 | ₩52,542 | ₩52,582 | ₩51,510 | ₩52,180 | -0.69% | 2.7만 |
|---|
| 2025.12.11 | ₩51,872 | ₩52,529 | ₩51,872 | ₩52,328 | +0.88% | 1.9만 |
|---|
| 2025.12.10 | ₩48,737 | ₩51,912 | ₩48,737 | ₩51,644 | +5.97% | 2.3만 |
|---|
| 2025.12.09 | ₩51,484 | ₩51,886 | ₩50,639 | ₩51,068 | -0.81% | 1.5만 |
|---|
| 2025.12.08 | ₩51,685 | ₩52,221 | ₩50,948 | ₩50,974 | -1.37% | 1.1만 |
|---|
| 2025.12.05 | ₩52,542 | ₩53,132 | ₩51,283 | ₩51,671 | -1.66% | 2.7만 |
|---|
| 2025.12.04 | ₩53,065 | ₩53,440 | ₩52,140 | ₩52,891 | -0.33% | 2.9만 |
|---|
| 2025.12.03 | ₩51,122 | ₩53,587 | ₩51,122 | ₩53,507 | +4.67% | 8.5만 |
|---|
| 2025.12.02 | ₩51,162 | ₩53,386 | ₩50,894 | ₩50,988 | -0.34% | 9.7만 |
|---|
| 2025.12.01 | ₩50,934 | ₩52,462 | ₩50,787 | ₩51,443 | +1.00% | 6.6만 |
|---|
| 2025.11.28 | ₩50,304 | ₩51,551 | ₩49,541 | ₩50,934 | +1.25% | 3.9만 |
|---|
| 2025.11.26 | ₩50,077 | ₩51,577 | ₩49,085 | ₩50,921 | +1.69% | 6.9만 |
|---|
| 2025.11.25 | ₩50,090 | ₩50,894 | ₩49,487 | ₩49,849 | -0.48% | 7.2만 |
|---|
| 2025.11.24 | ₩49,728 | ₩50,170 | ₩48,509 | ₩48,991 | -1.48% | 6.2만 |
|---|
| 2025.11.21 | ₩48,308 | ₩50,170 | ₩48,308 | ₩49,407 | +2.27% | 2.7만 |
|---|
| 2025.11.20 | ₩48,241 | ₩49,005 | ₩47,919 | ₩48,093 | -0.31% | 1.8만 |
|---|
| 2025.11.19 | ₩48,241 | ₩48,790 | ₩47,571 | ₩48,241 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩46,901 | ₩48,428 | ₩46,901 | ₩47,986 | +2.31% | 2만 |
|---|
| 2025.11.17 | ₩47,799 | ₩48,790 | ₩47,088 | ₩47,102 | -1.46% | 4.7만 |
|---|
| 2025.11.14 | ₩47,959 | ₩48,281 | ₩45,949 | ₩47,665 | -0.61% | 5.2만 |
|---|
| 2025.11.13 | ₩47,182 | ₩48,763 | ₩47,182 | ₩47,383 | +0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩46,110 | ₩47,035 | ₩45,695 | ₩46,633 | +1.13% | 2.3만 |
|---|
| 2025.11.11 | ₩44,690 | ₩46,834 | ₩44,690 | ₩46,391 | +3.81% | 5.8만 |
|---|
| 2025.11.10 | ₩46,231 | ₩46,231 | ₩43,390 | ₩44,730 | -3.25% | 1.8만 |
|---|
| 2025.11.07 | ₩44,542 | ₩45,212 | ₩44,475 | ₩44,837 | +0.66% | 5천 |
|---|
| 2025.11.06 | ₩44,864 | ₩45,802 | ₩43,953 | ₩44,489 | -0.84% | 2.5만 |
|---|
| 2025.11.05 | ₩45,159 | ₩45,159 | ₩44,274 | ₩44,797 | -0.80% | 1만 |
|---|
| 2025.11.04 | ₩46,244 | ₩46,525 | ₩44,931 | ₩45,427 | -1.77% | 8.1천 |
|---|
| 2025.11.03 | ₩47,330 | ₩47,330 | ₩45,922 | ₩46,123 | -2.55% | 5.6천 |
|---|
| 2025.10.31 | ₩46,740 | ₩47,772 | ₩46,552 | ₩47,102 | +0.77% | 1.7만 |
|---|
| 2025.10.30 | ₩44,904 | ₩47,785 | ₩44,221 | ₩46,793 | +4.21% | 3만 |
|---|
| 2025.10.29 | ₩45,561 | ₩47,222 | ₩44,355 | ₩45,279 | -0.62% | 3.9만 |
|---|
| 2025.10.28 | ₩44,381 | ₩45,561 | ₩43,497 | ₩43,497 | -1.99% | 6.6만 |
|---|
| 2025.10.27 | ₩44,609 | ₩45,587 | ₩43,979 | ₩44,087 | -1.17% | 5.2만 |
|---|
| 2025.10.24 | ₩44,891 | ₩46,097 | ₩44,046 | ₩44,489 | -0.90% | 5.8만 |
|---|
| 2025.10.23 | ₩44,368 | ₩45,869 | ₩44,194 | ₩44,515 | +0.33% | 4.3만 |
|---|
| 2025.10.22 | ₩44,475 | ₩44,958 | ₩44,033 | ₩44,221 | -0.57% | 3.6만 |
|---|
| 2025.10.21 | ₩43,577 | ₩44,810 | ₩43,470 | ₩44,247 | +1.54% | 2.1만 |
|---|
| 2025.10.20 | ₩43,470 | ₩44,542 | ₩42,747 | ₩43,564 | +0.22% | 1.7만 |
|---|
| 2025.10.17 | ₩42,599 | ₩43,537 | ₩42,599 | ₩43,363 | +1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩43,685 | ₩44,422 | ₩41,835 | ₩42,773 | -2.09% | 2.9만 |
|---|
| 2025.10.15 | ₩43,886 | ₩44,596 | ₩43,336 | ₩43,577 | -0.70% | 2.3만 |
|---|
| 2025.10.14 | ₩41,849 | ₩43,577 | ₩41,809 | ₩43,175 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩41,742 | ₩43,417 | ₩41,058 | ₩41,795 | +0.13% | 1.5만 |
|---|
| 2025.10.10 | ₩42,894 | ₩43,336 | ₩41,340 | ₩41,366 | -3.56% | 1.8만 |
|---|